Options Chain for XCEL ENERGY INC COM (XEL) - $70.05 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.10 | 42.30 | 24.20 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 33.30 | 37.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 28.20 | 32.30 | 23.69 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 23.00 | 27.60 | 20.40 | 0.00 | 0.00% | 0 | 43 | 1.52 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 18.00 | 22.70 | 15.40 | 0.00 | 0.00% | 0 | 84 | 1.20 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 14.90 | 15.80 | 12.26 | 0.00 | 0.00% | 0 | 173 | 0.64 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 9.90 | 10.80 | 10.56 | 0.00 | 0.00% | 0 | 992 | 0.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 4.20 | 7.60 | 5.50 | +0.40 | +7.85% | 186 | 2,496 | 0.51 | 0.95 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 1.35 | 1.45 | 1.20 | +0.15 | +14.29% | 102 | 2,844 | 0.15 | 0.56 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 25 | 72 | 0.16 | 0.06 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 913 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 559 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 1 | 495 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 1 | 434 | 0.21 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.90 | 1.10 | 1.14 | -0.01 | -0.87% | 20 | 476 | 0.15 | -0.44 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 3.00 | 6.90 | % | 0 | 0 | 0.46 | -0.94 | 0.05 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 7.80 | 11.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 12.60 | 17.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 17.60 | 22.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 22.80 | 27.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |